| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 182.9 | 183 | 173.55 | 174.1 | 174.1 | -3.2 (-1.80%) | 28,968 |
| 20 Dec 2017 | INR | 185 | 189 | 176.25 | 177.3 | 177.3 | -6.3 (-3.43%) | 41,835 |
| 19 Dec 2017 | INR | 174.5 | 187 | 172 | 183.6 | 183.6 | +10.05 (+5.79%) | 64,905 |
| 18 Dec 2017 | INR | 181 | 181 | 169 | 173.55 | 173.55 | -6.6 (-3.66%) | 35,746 |
| 15 Dec 2017 | INR | 185.4 | 191.4 | 178.75 | 180.15 | 180.15 | -10.1 (-5.31%) | 70,664 |
| 14 Dec 2017 | INR | 195 | 202.5 | 188.25 | 190.25 | 190.25 | -3.55 (-1.83%) | 34,218 |
| 13 Dec 2017 | INR | 195 | 199 | 190.35 | 193.8 | 193.8 | +2.15 (+1.12%) | 46,146 |
| 12 Dec 2017 | INR | 187 | 209.4 | 187 | 191.65 | 191.65 | +8.8 (+4.81%) | 234,418 |
| 11 Dec 2017 | INR | 172 | 185 | 172 | 182.85 | 182.85 | +9.2 (+5.30%) | 51,159 |
| 8 Dec 2017 | INR | 170 | 177.4 | 169.5 | 173.65 | 173.65 | +4.35 (+2.57%) | 24,365 |
| 7 Dec 2017 | INR | 170 | 170 | 168 | 169.3 | 169.3 | +2.55 (+1.53%) | 9,061 |
| 6 Dec 2017 | INR | 168.45 | 175.5 | 166 | 166.75 | 166.75 | +0.4 (+0.24%) | 24,197 |
| 5 Dec 2017 | INR | 169 | 169.75 | 166 | 166.35 | 166.35 | -2.9 (-1.71%) | 8,243 |
| 4 Dec 2017 | INR | 174 | 174.9 | 166.25 | 169.25 | 169.25 | -1.1 (-0.65%) | 20,929 |
| 1 Dec 2017 | INR | 179.9 | 179.9 | 169 | 170.35 | 170.35 | -3.2 (-1.84%) | 17,715 |
| 30 Nov 2017 | INR | 167.8 | 180 | 166.55 | 173.55 | 173.55 | +4.85 (+2.87%) | 33,860 |
| 29 Nov 2017 | INR | 169.65 | 169.65 | 167.8 | 168.7 | 168.7 | +1.9 (+1.14%) | 10,473 |
| 28 Nov 2017 | INR | 169.5 | 172 | 165 | 166.8 | 166.8 | -2.7 (-1.59%) | 47,729 |
| 27 Nov 2017 | INR | 172.3 | 172.3 | 165.1 | 169.5 | 169.5 | +2.25 (+1.35%) | 15,681 |
| 24 Nov 2017 | INR | 169.05 | 176 | 166.7 | 167.25 | 167.25 | -2.6 (-1.53%) | 22,749 |
| 23 Nov 2017 | INR | 177 | 177.9 | 168.8 | 169.85 | 169.85 | -5.6 (-3.19%) | 19,619 |
| 22 Nov 2017 | INR | 182 | 182.9 | 173.5 | 175.45 | 175.45 | -3.75 (-2.09%) | 26,518 |
| 21 Nov 2017 | INR | 164 | 182 | 164 | 179.2 | 179.2 | +13.9 (+8.41%) | 57,944 |
| 20 Nov 2017 | INR | 167.15 | 171.5 | 164.2 | 165.3 | 165.3 | -1.65 (-0.99%) | 38,598 |
| 17 Nov 2017 | INR | 168 | 171 | 165.2 | 166.95 | 166.95 | +1.05 (+0.63%) | 19,696 |
| 16 Nov 2017 | INR | 171.95 | 171.95 | 164.5 | 165.9 | 165.9 | -3.45 (-2.04%) | 29,883 |
| 15 Nov 2017 | INR | 173 | 173 | 167 | 169.35 | 169.35 | -4.45 (-2.56%) | 21,529 |
| 14 Nov 2017 | INR | 182.9 | 182.9 | 172.1 | 173.8 | 173.8 | -4.15 (-2.33%) | 22,912 |
| 13 Nov 2017 | INR | 168 | 184.9 | 166 | 177.95 | 177.95 | +10.8 (+6.46%) | 49,969 |
| 10 Nov 2017 | INR | 170 | 175.9 | 166.1 | 167.15 | 167.15 | -2.45 (-1.44%) | 21,776 |
